Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.91 | 36.02 | 35.79 | 35.90 | 93,299 | +0.04(+0.11%) |
Jan 30, 2024 | 35.91 | 35.91 | 35.79 | 35.86 | 159,530 | +0.00(+0.00%) |
Jan 29, 2024 | 35.72 | 35.87 | 35.72 | 35.86 | 621,496 | +0.17(+0.47%) |
Jan 26, 2024 | 35.73 | 35.76 | 35.67 | 35.69 | 131,646 | -0.01(-0.03%) |
Jan 25, 2024 | 35.65 | 35.72 | 35.64 | 35.70 | 39,509 | +0.13(+0.36%) |
Jan 24, 2024 | 35.79 | 35.79 | 35.55 | 35.57 | 82,250 | +0.02(+0.06%) |
Jan 23, 2024 | 35.52 | 35.57 | 35.45 | 35.55 | 112,924 | -0.06(-0.17%) |
Jan 22, 2024 | 35.63 | 35.67 | 35.54 | 35.61 | 414,724 | +0.07(+0.20%) |
Jan 19, 2024 | 35.49 | 35.54 | 35.35 | 35.54 | 117,134 | +0.12(+0.34%) |
Jan 18, 2024 | 35.32 | 35.43 | 35.32 | 35.42 | 136,080 | +0.05(+0.14%) |
Jan 17, 2024 | 35.33 | 35.37 | 35.29 | 35.37 | 107,552 | -0.13(-0.36%) |
Jan 16, 2024 | 35.67 | 35.67 | 35.46 | 35.50 | 289,974 | -0.25(-0.69%) |
Jan 12, 2024 | 35.74 | 35.89 | 35.74 | 35.75 | 194,011 | +0.06(+0.17%) |
Jan 11, 2024 | 35.67 | 35.73 | 35.51 | 35.69 | 758,781 | +0.09(+0.25%) |
Jan 10, 2024 | 35.60 | 35.78 | 35.58 | 35.60 | 185,315 | +0.04(+0.11%) |
Jan 09, 2024 | 35.58 | 35.61 | 35.53 | 35.56 | 122,575 | -0.05(-0.14%) |
Jan 08, 2024 | 35.43 | 35.64 | 35.42 | 35.61 | 371,649 | +0.20(+0.56%) |
Jan 05, 2024 | 35.44 | 35.60 | 35.27 | 35.41 | 475,371 | -0.07(-0.20%) |
Jan 04, 2024 | 35.52 | 35.59 | 35.45 | 35.48 | 364,107 | -0.11(-0.31%) |
Jan 03, 2024 | 35.46 | 35.66 | 35.45 | 35.59 | 84,106 | -0.10(-0.28%) |
Jan 02, 2024 | 35.76 | 35.76 | 35.63 | 35.69 | 503,740 | -0.18(-0.50%) |
Dec 29, 2023 | 35.92 | 35.94 | 35.84 | 35.87 | 121,243 | -0.08(-0.22%) |
Dec 28, 2023 | 35.93 | 36.04 | 35.92 | 35.95 | 302,956 | -0.04(-0.11%) |
Dec 27, 2023 | 35.93 | 36.02 | 35.88 | 35.99 | 776,218 | +0.20(+0.55%) |
Dec 26, 2023 | 35.72 | 35.85 | 35.72 | 35.79 | 156,298 | +0.06(+0.17%) |
Dec 22, 2023 | 35.84 | 35.84 | 35.71 | 35.73 | 255,926 | -0.00(-0.01%) |
Dec 21, 2023 | 35.69 | 35.82 | 35.62 | 35.73 | 247,209 | +0.14(+0.39%) |
Dec 20, 2023 | 35.72 | 35.75 | 35.59 | 35.60 | 142,851 | -0.04(-0.11%) |
Dec 19, 2023 | 35.55 | 35.68 | 35.55 | 35.63 | 210,878 | +0.11(+0.30%) |
Dec 18, 2023 | 35.49 | 35.67 | 35.49 | 35.53 | 251,683 | -0.01(-0.03%) |
Dec 15, 2023 | 35.67 | 35.67 | 35.50 | 35.54 | 239,173 | -0.06(-0.17%) |
Dec 14, 2023 | 35.48 | 35.68 | 35.47 | 35.60 | 288,736 | +0.27(+0.75%) |
Dec 13, 2023 | 34.96 | 35.39 | 34.96 | 35.33 | 197,633 | +0.39(+1.13%) |
Dec 12, 2023 | 34.80 | 34.95 | 34.78 | 34.94 | 252,761 | +0.07(+0.20%) |
Dec 11, 2023 | 34.79 | 34.87 | 34.75 | 34.87 | 817,492 | +0.10(+0.28%) |
Dec 08, 2023 | 34.68 | 34.83 | 34.68 | 34.77 | 265,502 | -0.10(-0.28%) |
Dec 07, 2023 | 34.78 | 34.92 | 34.78 | 34.87 | 355,025 | +0.06(+0.17%) |
Dec 06, 2023 | 34.88 | 34.89 | 34.80 | 34.81 | 155,464 | +0.08(+0.23%) |
Dec 05, 2023 | 34.63 | 34.78 | 34.63 | 34.73 | 232,716 | +0.09(+0.26%) |
Dec 04, 2023 | 34.55 | 34.67 | 34.55 | 34.64 | 560,318 | -0.12(-0.36%) |
Dec 01, 2023 | 34.45 | 34.78 | 34.43 | 34.77 | 137,078 | +0.29(+0.86%) |
Nov 30, 2023 | 34.48 | 34.52 | 34.43 | 34.47 | 327,384 | -0.07(-0.20%) |
Nov 29, 2023 | 34.54 | 34.61 | 34.52 | 34.54 | 244,678 | +0.10(+0.29%) |
Nov 28, 2023 | 34.31 | 34.44 | 34.28 | 34.44 | 252,219 | +0.15(+0.43%) |
Nov 27, 2023 | 34.20 | 34.32 | 34.20 | 34.29 | 303,740 | +0.06(+0.17%) |
Nov 24, 2023 | 34.26 | 34.26 | 34.20 | 34.23 | 227,438 | -0.05(-0.14%) |
Nov 22, 2023 | 34.26 | 34.33 | 34.23 | 34.28 | 278,286 | +0.05(+0.14%) |
Nov 21, 2023 | 34.22 | 34.26 | 34.19 | 34.23 | 486,853 | -0.02(-0.06%) |
Nov 20, 2023 | 34.10 | 34.27 | 34.09 | 34.25 | 237,272 | +0.15(+0.43%) |
Nov 17, 2023 | 34.07 | 34.17 | 34.05 | 34.11 | 222,138 | +0.06(+0.17%) |
Nov 16, 2023 | 34.05 | 34.08 | 33.98 | 34.05 | 455,233 | +0.12(+0.35%) |
Nov 15, 2023 | 33.92 | 34.01 | 33.90 | 33.93 | 281,161 | -0.09(-0.26%) |
Nov 14, 2023 | 33.89 | 34.08 | 33.89 | 34.02 | 178,341 | +0.49(+1.47%) |
Nov 13, 2023 | 33.47 | 33.55 | 33.37 | 33.53 | 672,652 | -0.02(-0.06%) |
Nov 10, 2023 | 33.48 | 33.56 | 33.42 | 33.55 | 135,925 | +0.16(+0.47%) |
Nov 09, 2023 | 33.61 | 33.63 | 33.37 | 33.39 | 185,138 | -0.22(-0.64%) |
Nov 08, 2023 | 33.60 | 33.62 | 33.53 | 33.61 | 132,118 | +0.07(+0.21%) |
Nov 07, 2023 | 33.42 | 33.60 | 33.42 | 33.54 | 86,738 | +0.10(+0.29%) |
Nov 06, 2023 | 33.53 | 33.53 | 33.41 | 33.44 | 237,008 | -0.11(-0.32%) |
Nov 03, 2023 | 33.49 | 33.65 | 33.49 | 33.55 | 126,632 | +0.26(+0.77%) |
Nov 02, 2023 | 33.16 | 33.33 | 33.16 | 33.29 | 200,106 | +0.32(+0.96%) |